|
 AmerisourceBergen - [Ticker: ABC] |     | | Last Trade | 90.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.74 (+0.99%) | Open | 90.89 | | High | 91.21 | Low | 89.88 | | Volume | 800,685 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 76.77 x 200 - 76.79 x 300 | | Former Close | 91.24 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABC quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-16 | 2,415,300 | 75.38 | 75.87 | 74.32 | 75.02 | 00:00:00 | | 2014-10-17 | 1,590,300 | 75.47 | 76.18 | 75.32 | 75.84 | 00:00:00 | | 2014-10-20 | 2,599,200 | 75.87 | 76.02 | 75.11 | 75.49 | 00:00:00 | | 2014-10-21 | 3,045,500 | 76.20 | 76.86 | 76.02 | 76.62 | 00:00:00 | | 2014-10-22 | 1,946,400 | 76.90 | 77.20 | 76.59 | 76.63 | 00:00:00 | | 2014-10-23 | 1,979,067 | 77.32 | 77.90 | 77.18 | 77.44 | 00:00:00 | | 2014-10-24 | 1,425,460 | 77.71 | 78.33 | 77.43 | 78.28 | 00:00:00 | | 2014-10-27 | 3,260,900 | 78.34 | 79.99 | 78.29 | 79.45 | 00:00:00 | | 2014-10-28 | 2,253,399 | 79.98 | 79.99 | 78.94 | 79.65 | 00:00:00 | | 2014-10-29 | 2,529,790 | 79.58 | 80.19 | 79.26 | 79.74 | 00:00:00 | | 2014-10-30 | 5,081,195 | 81.68 | 85.12 | 81.68 | 84.84 | 00:00:00 | | 2014-10-31 | 3,248,353 | 85.06 | 85.99 | 84.77 | 85.41 | 00:00:00 | | 2014-11-03 | 2,569,215 | 85.81 | 86.96 | 85.58 | 86.90 | 00:00:00 | | 2014-11-04 | 2,796,558 | 86.63 | 88.22 | 86.50 | 88.19 | 00:00:00 | | 2014-11-05 | 2,050,282 | 88.83 | 89.23 | 87.61 | 87.81 | 00:00:00 | | 2014-11-06 | 2,317,200 | 87.96 | 88.11 | 86.82 | 87.40 | 00:00:00 | | 2014-11-07 | 2,199,257 | 87.80 | 87.80 | 86.49 | 86.73 | 00:00:00 | | 2014-11-10 | 1,297,200 | 87.02 | 87.86 | 86.52 | 87.71 | 00:00:00 | | 2014-11-11 | 1,214,500 | 87.71 | 88.44 | 87.64 | 87.93 | 00:00:00 | | 2014-11-12 | 1,323,400 | 87.95 | 88.78 | 87.54 | 88.71 | 00:00:00 | | 2014-11-13 | 1,563,500 | 88.54 | 89.48 | 88.54 | 89.08 | 00:00:00 | | 2014-11-14 | 1,635,048 | 88.87 | 89.24 | 88.34 | 88.83 | 00:00:00 | | 2014-11-17 | 1,624,510 | 88.83 | 89.70 | 88.57 | 89.01 | 00:00:00 | | 2014-11-18 | 1,611,200 | 89.00 | 89.97 | 88.67 | 89.76 | 00:00:00 | | 2014-11-19 | 2,207,300 | 89.44 | 89.94 | 88.89 | 89.32 | 00:00:00 | | 2014-11-20 | 1,411,695 | 89.19 | 89.31 | 88.34 | 88.90 | 00:00:00 | | 2014-11-21 | 1,635,722 | 89.00 | 89.03 | 88.10 | 88.74 | 00:00:00 | | 2014-11-24 | 1,309,498 | 89.21 | 90.10 | 89.21 | 90.04 | 00:00:00 | | 2014-11-25 | 1,205,400 | 90.04 | 90.45 | 89.51 | 90.32 | 00:00:00 | | 2014-11-26 | 974,900 | 90.22 | 90.80 | 89.50 | 90.09 | 00:00:00 | | 2014-11-28 | 758,300 | 90.49 | 91.59 | 90.46 | 91.05 | 00:00:00 | | 2014-12-01 | 1,586,100 | 90.64 | 91.40 | 90.28 | 90.84 | 00:00:00 | | 2014-12-02 | 1,769,800 | 90.93 | 92.51 | 90.87 | 92.04 | 00:00:00 | | 2014-12-03 | 1,533,000 | 91.99 | 92.39 | 91.72 | 91.99 | 00:00:00 | | 2014-12-04 | 1,444,872 | 91.87 | 92.65 | 91.68 | 91.95 | 00:00:00 | | 2014-12-05 | 740,071 | 92.38 | 92.56 | 91.86 | 92.21 | 00:00:00 | | 2014-12-08 | 1,507,400 | 92.01 | 92.84 | 91.97 | 92.56 | 00:00:00 | | 2014-12-09 | 1,409,215 | 91.45 | 92.25 | 90.77 | 92.09 | 00:00:00 | | 2014-12-10 | 1,244,290 | 91.92 | 92.28 | 90.81 | 90.92 | 00:00:00 | | 2014-12-11 | 1,767,694 | 91.93 | 92.84 | 91.52 | 92.55 | 00:00:00 | | 2014-12-12 | 1,691,484 | 91.88 | 92.53 | 90.92 | 90.98 | 00:00:00 | | 2014-12-15 | 2,359,807 | 91.55 | 91.72 | 89.98 | 90.69 | 00:00:00 | | 2014-12-16 | 2,243,390 | 90.19 | 91.15 | 89.26 | 89.43 | 00:00:00 | | 2014-12-17 | 1,958,540 | 89.82 | 91.02 | 89.49 | 90.56 | 00:00:00 | | 2014-12-18 | 2,160,700 | 91.12 | 91.39 | 90.43 | 91.28 | 00:00:00 | | 2014-12-19 | 2,832,500 | 92.04 | 92.56 | 91.12 | 91.68 | 00:00:00 | | 2014-12-22 | 1,566,900 | 91.68 | 92.56 | 91.48 | 91.94 | 00:00:00 | | 2014-12-23 | 1,175,800 | 92.40 | 92.65 | 90.69 | 91.42 | 00:00:00 | | 2014-12-24 | 432,100 | 91.65 | 92.26 | 91.46 | 91.60 | 00:00:00 | | 2014-12-26 | 393,279 | 91.54 | 92.21 | 91.30 | 91.51 | 00:00:00 | | 2014-12-29 | 752,400 | 91.26 | 91.89 | 91.18 | 91.63 | 00:00:00 | | 2014-12-30 | 1,088,600 | 91.47 | 91.67 | 91.08 | 91.28 | 00:00:00 | | 2014-12-31 | 959,700 | 91.57 | 91.93 | 90.09 | 90.16 | 00:00:00 | | 2015-01-02 | 1,124,600 | 90.61 | 91.32 | 89.82 | 90.46 | 00:00:00 | | 2015-01-05 | 1,631,200 | 90.07 | 90.74 | 89.64 | 89.69 | 00:00:00 | | 2015-01-06 | 1,761,559 | 90.14 | 91.42 | 89.52 | 90.18 | 00:00:00 | | 2015-01-07 | 1,608,331 | 90.98 | 92.40 | 90.43 | 91.98 | 00:00:00 | | 2015-01-08 | 2,396,900 | 91.74 | 92.77 | 91.16 | 92.19 | 00:00:00 | | 2015-01-09 | 1,549,300 | 92.44 | 93.27 | 92.32 | 93.00 | 00:00:00 | | 2015-01-12 | 3,520,200 | 93.77 | 94.35 | 90.55 | 90.93 | 00:00:00 | | 2015-01-13 | 3,457,800 | 91.87 | 93.42 | 90.93 | 91.64 | 00:00:00 | | 2015-01-14 | 1,997,900 | 91.42 | 92.87 | 90.59 | 92.10 | 00:00:00 | | 2015-01-15 | 1,362,000 | 92.10 | 92.40 | 91.10 | 91.40 | 00:00:00 | | 2015-01-16 | 1,537,800 | 91.14 | 92.46 | 90.35 | 92.42 | 00:00:00 | | 2015-01-20 | 1,177,100 | 93.01 | 93.42 | 91.39 | 92.44 | 00:00:00 | | 2015-01-21 | 1,531,500 | 92.38 | 93.00 | 91.90 | 92.78 | 00:00:00 | | 2015-01-22 | 1,637,900 | 93.23 | 94.23 | 91.95 | 94.15 | 00:00:00 | | 2015-01-23 | 1,853,800 | 94.38 | 95.16 | 94.30 | 94.73 | 00:00:00 | | 2015-01-26 | 2,093,500 | 94.85 | 95.87 | 94.30 | 95.85 | 00:00:00 | | 2015-01-27 | 2,734,029 | 95.17 | 96.49 | 94.71 | 95.92 | 00:00:00 | | 2015-01-28 | 5,425,090 | 98.80 | 100.20 | 95.26 | 96.37 | 00:00:00 | | 2015-01-29 | 3,327,407 | 96.87 | 97.13 | 94.89 | 96.34 | 00:00:00 | | 2015-01-30 | 2,346,798 | 96.18 | 96.50 | 94.98 | 95.05 | 00:00:00 | | 2015-02-02 | 1,697,600 | 95.57 | 95.77 | 93.60 | 95.15 | 00:00:00 | | 2015-02-03 | 2,081,342 | 95.67 | 95.83 | 94.27 | 95.64 | 00:00:00 | | 2015-02-04 | 1,777,618 | 95.62 | 96.45 | 95.23 | 95.87 | 00:00:00 | | 2015-02-05 | 1,055,712 | 96.27 | 96.67 | 95.98 | 96.34 | 00:00:00 | | 2015-02-06 | 2,015,514 | 96.95 | 98.23 | 96.59 | 97.04 | 00:00:00 | | 2015-02-09 | 1,645,200 | 96.97 | 96.97 | 95.08 | 95.56 | 00:00:00 | | 2015-02-10 | 2,247,800 | 96.34 | 97.01 | 95.77 | 96.91 | 00:00:00 | | 2015-02-11 | 3,137,400 | 97.01 | 99.08 | 96.93 | 98.74 | 00:00:00 | | 2015-02-12 | 2,224,600 | 98.83 | 99.85 | 98.23 | 99.83 | 00:00:00 | | 2015-02-13 | 2,063,300 | 99.68 | 100.36 | 99.01 | 100.34 | 00:00:00 | | 2015-02-17 | 2,196,900 | 100.21 | 100.85 | 99.68 | 100.60 | 00:00:00 | | 2015-02-18 | 1,680,401 | 100.21 | 100.92 | 99.61 | 100.66 | 00:00:00 | | 2015-02-19 | 1,421,490 | 100.52 | 101.03 | 100.09 | 101.01 | 00:00:00 | | 2015-02-20 | 1,442,600 | 101.02 | 102.00 | 100.18 | 101.98 | 00:00:00 | | 2015-02-23 | 1,105,900 | 101.98 | 102.89 | 101.79 | 102.76 | 00:00:00 | | 2015-02-24 | 1,169,200 | 102.76 | 103.14 | 102.29 | 102.97 | 00:00:00 | | 2015-02-25 | 1,064,500 | 102.97 | 103.71 | 102.75 | 103.29 | 00:00:00 | | 2015-02-26 | 1,711,928 | 102.93 | 103.64 | 102.62 | 102.98 | 00:00:00 | | 2015-02-27 | 1,329,252 | 103.08 | 103.31 | 102.49 | 102.76 | 00:00:00 | | 2015-03-02 | 1,943,300 | 102.57 | 103.25 | 102.44 | 103.10 | 00:00:00 | | 2015-03-03 | 1,995,400 | 103.41 | 103.97 | 102.50 | 103.04 | 00:00:00 | | 2015-03-04 | 1,808,500 | 102.53 | 103.65 | 102.13 | 103.48 | 00:00:00 | | 2015-03-05 | 1,208,400 | 103.74 | 103.92 | 103.17 | 103.64 | 00:00:00 | | 2015-03-06 | 1,525,000 | 103.19 | 103.59 | 102.00 | 102.26 | 00:00:00 | | 2015-03-09 | 1,295,312 | 102.47 | 103.58 | 102.01 | 103.34 | 00:00:00 | | 2015-03-10 | 1,912,149 | 102.62 | 103.52 | 102.22 | 102.93 | 00:00:00 | | 2015-03-11 | 1,719,937 | 103.40 | 104.10 | 102.95 | 103.84 | 00:00:00 | | 2015-03-12 | 1,448,166 | 104.00 | 105.52 | 103.95 | 105.38 | 00:00:00 | | 2015-03-13 | 1,746,949 | 105.26 | 106.38 | 105.12 | 106.15 | 00:00:00 | | 2015-03-16 | 3,536,900 | 108.13 | 110.20 | 106.97 | 110.13 | 00:00:00 | | 2015-03-17 | 1,786,700 | 109.94 | 110.71 | 109.27 | 110.36 | 00:00:00 | | 2015-03-18 | 2,044,000 | 110.45 | 112.28 | 109.82 | 111.70 | 00:00:00 | | 2015-03-19 | 1,413,300 | 111.88 | 112.50 | 111.07 | 112.37 | 00:00:00 | | 2015-03-20 | 4,338,800 | 112.98 | 114.50 | 112.84 | 113.46 | 00:00:00 | | 2015-03-23 | 1,920,929 | 113.74 | 114.53 | 113.13 | 113.64 | 00:00:00 | | 2015-03-24 | 1,913,505 | 113.64 | 114.73 | 113.36 | 113.89 | 00:00:00 | | 2015-03-25 | 2,066,891 | 113.90 | 114.60 | 111.80 | 112.14 | 00:00:00 | | 2015-03-26 | 2,411,776 | 111.50 | 113.05 | 110.54 | 112.09 | 00:00:00 | | 2015-03-27 | 1,881,946 | 112.33 | 113.58 | 112.21 | 113.19 | 00:00:00 | | 2015-03-30 | 2,179,900 | 113.70 | 114.00 | 113.37 | 113.49 | 00:00:00 | | 2015-03-31 | 2,254,189 | 113.42 | 114.27 | 113.42 | 113.67 | 00:00:00 | | 2015-04-01 | 2,171,922 | 113.93 | 113.93 | 111.41 | 112.03 | 00:00:00 | | 2015-04-02 | 2,049,432 | 112.16 | 112.59 | 111.58 | 112.39 | 00:00:00 | | 2015-04-06 | 1,861,100 | 111.99 | 113.13 | 111.79 | 112.54 | 00:00:00 | | 2015-04-07 | 1,180,900 | 112.91 | 113.49 | 112.45 | 112.68 | 00:00:00 | | 2015-04-08 | 2,040,700 | 112.77 | 113.50 | 112.43 | 113.24 | 00:00:00 | | 2015-04-09 | 2,425,500 | 113.31 | 114.28 | 112.64 | 113.50 | 00:00:00 | | 2015-04-10 | 1,878,000 | 113.40 | 115.55 | 113.22 | 115.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
